Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 24.89 | 25.51 | 24.78 | 24.89 | 2,620 | -0.30(-1.21%) |
Jun 29, 2010 | 25.75 | 25.84 | 24.89 | 25.19 | 464,586 | -1.38(-5.20%) |
Jun 25, 2010 | 26.57 | 26.80 | 26.15 | 26.57 | 332,503 | +0.10(+0.36%) |
Jun 24, 2010 | 26.47 | 27.00 | 26.18 | 26.47 | 176 | -0.38(-1.42%) |
Jun 23, 2010 | 27.18 | 27.36 | 26.41 | 26.86 | 413,360 | +0.69(+2.66%) |
Jun 22, 2010 | 26.16 | 27.36 | 26.14 | 26.16 | 863 | -0.78(-2.90%) |
Jun 21, 2010 | 27.70 | 28.09 | 26.67 | 26.94 | 307,748 | -0.46(-1.68%) |
Jun 18, 2010 | 27.40 | 27.68 | 27.05 | 27.40 | 356,234 | +0.16(+0.61%) |
Jun 17, 2010 | 27.24 | 27.78 | 26.93 | 27.24 | 248,332 | -0.24(-0.88%) |
Jun 16, 2010 | 27.61 | 27.84 | 27.40 | 27.48 | 173,571 | -0.36(-1.31%) |
Jun 15, 2010 | 27.85 | 27.91 | 26.94 | 27.85 | 1,500 | +0.91(+3.39%) |
Jun 14, 2010 | 27.36 | 27.55 | 26.83 | 26.93 | 122,801 | -0.20(-0.74%) |
Jun 11, 2010 | 26.45 | 27.19 | 26.27 | 27.13 | 241,641 | +0.43(+1.63%) |
Jun 10, 2010 | 26.70 | 26.74 | 26.03 | 26.70 | 1,394 | +0.89(+3.47%) |
Jun 09, 2010 | 26.45 | 26.71 | 25.62 | 25.81 | 182,984 | -0.43(-1.65%) |
Jun 08, 2010 | 26.28 | 26.54 | 25.68 | 26.24 | 257,257 | +0.00(+0.00%) |
Jun 07, 2010 | 26.64 | 26.89 | 25.85 | 26.24 | 389,103 | -0.21(-0.79%) |
Jun 04, 2010 | 26.45 | 27.89 | 26.40 | 26.45 | 280,105 | -2.16(-7.56%) |
Jun 03, 2010 | 28.61 | 28.96 | 28.20 | 28.61 | 138,500 | +0.23(+0.83%) |
Jun 02, 2010 | 28.38 | 28.39 | 27.70 | 28.38 | 336,958 | +1.14(+4.18%) |
Jun 01, 2010 | 27.79 | 28.33 | 27.23 | 27.24 | 238,319 | -0.89(-3.18%) |
May 28, 2010 | 28.13 | 28.53 | 27.89 | 28.13 | 212,888 | -0.38(-1.34%) |
May 27, 2010 | 28.25 | 28.57 | 27.92 | 28.52 | 264,398 | +0.85(+3.08%) |
May 26, 2010 | 27.66 | 28.25 | 27.27 | 27.66 | 1,221 | +0.49(+1.79%) |
May 25, 2010 | 26.30 | 27.27 | 25.94 | 27.18 | 353,271 | +0.09(+0.32%) |
May 24, 2010 | 27.37 | 27.73 | 27.01 | 27.09 | 244,552 | -0.43(-1.58%) |
May 21, 2010 | 26.81 | 27.74 | 26.60 | 27.53 | 330,992 | +0.27(+0.99%) |
May 20, 2010 | 27.50 | 28.16 | 27.24 | 27.26 | 450,783 | -1.19(-4.18%) |
May 19, 2010 | 29.35 | 29.47 | 28.09 | 28.45 | 473,161 | -1.07(-3.64%) |
May 18, 2010 | 31.28 | 31.28 | 29.37 | 29.52 | 3,235 | -1.47(-4.75%) |
May 17, 2010 | 30.99 | 31.19 | 30.20 | 30.99 | 333,168 | +0.21(+0.67%) |
May 14, 2010 | 30.78 | 31.25 | 30.28 | 30.78 | 262,467 | -0.77(-2.44%) |
May 13, 2010 | 31.46 | 32.02 | 31.34 | 31.55 | 264,839 | -0.08(-0.25%) |
May 12, 2010 | 30.84 | 31.74 | 30.83 | 31.63 | 262,156 | +0.80(+2.61%) |
May 11, 2010 | 31.25 | 31.81 | 30.82 | 30.83 | 311,937 | +0.23(+0.76%) |
May 10, 2010 | 29.81 | 30.69 | 29.64 | 30.59 | 532,767 | +2.73(+9.78%) |
May 07, 2010 | 28.56 | 29.12 | 27.83 | 27.87 | 519,223 | -0.97(-3.36%) |
May 06, 2010 | 29.93 | 30.29 | 27.45 | 28.84 | 560,298 | -2.16(-6.98%) |
May 05, 2010 | 31.06 | 31.28 | 30.03 | 31.00 | 490,731 | -0.18(-0.58%) |
May 04, 2010 | 30.86 | 31.32 | 30.32 | 31.18 | 467,110 | -0.32(-1.02%) |
May 03, 2010 | 30.81 | 31.82 | 30.81 | 31.50 | 226,462 | +0.80(+2.59%) |
Apr 30, 2010 | 31.54 | 31.78 | 30.66 | 30.70 | 271,256 | -0.90(-2.85%) |
Apr 29, 2010 | 31.35 | 31.70 | 31.25 | 31.60 | 276,826 | +0.43(+1.39%) |
Apr 28, 2010 | 30.80 | 31.36 | 30.69 | 31.17 | 277,937 | +0.60(+1.95%) |
Apr 27, 2010 | 31.07 | 31.47 | 30.49 | 30.57 | 335,793 | -0.61(-1.94%) |
Apr 26, 2010 | 31.35 | 31.67 | 30.95 | 31.18 | 192,855 | -0.10(-0.33%) |
Apr 23, 2010 | 30.86 | 31.31 | 30.64 | 31.28 | 213,562 | +0.35(+1.15%) |
Apr 22, 2010 | 29.81 | 30.93 | 29.42 | 30.93 | 243,622 | +0.84(+2.79%) |
Apr 21, 2010 | 29.60 | 30.17 | 29.51 | 30.09 | 287,261 | +0.51(+1.73%) |
Apr 20, 2010 | 29.42 | 29.70 | 29.30 | 29.58 | 245,129 | +0.15(+0.50%) |
Apr 19, 2010 | 29.33 | 29.75 | 28.87 | 29.43 | 210,304 | -0.05(-0.18%) |
Apr 16, 2010 | 29.59 | 29.76 | 28.72 | 29.48 | 305,278 | -0.11(-0.38%) |
Apr 15, 2010 | 29.57 | 29.77 | 29.34 | 29.60 | 121,071 | -0.01(-0.03%) |
Apr 14, 2010 | 29.27 | 29.83 | 29.20 | 29.61 | 216,045 | +0.48(+1.63%) |
Apr 13, 2010 | 28.26 | 29.28 | 28.26 | 29.13 | 336,358 | +0.75(+2.65%) |
Apr 12, 2010 | 28.39 | 28.52 | 28.10 | 28.38 | 222,776 | -0.04(-0.15%) |
Apr 09, 2010 | 28.35 | 28.59 | 28.21 | 28.42 | 213,480 | +0.21(+0.74%) |
Apr 08, 2010 | 28.05 | 28.38 | 27.78 | 28.21 | 206,130 | +0.19(+0.68%) |
Apr 07, 2010 | 27.69 | 28.26 | 27.46 | 28.02 | 374,946 | +0.37(+1.35%) |
Apr 06, 2010 | 27.23 | 27.68 | 27.07 | 27.65 | 145,487 | +0.21(+0.76%) |
Apr 05, 2010 | 26.93 | 27.44 | 26.78 | 27.44 | 145,361 | +0.53(+1.96%) |